Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp Inc (NQ: FNLC )

23.31 -0.17 (-0.72%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 10.37 10.52 10.26 10.41 36,971 +0.05(+0.46%)
Feb 27, 2013 10.37 10.51 10.34 10.36 25,648 -0.18(-1.71%)
Feb 26, 2013 10.43 10.56 10.38 10.54 22,113 +0.15(+1.45%)
Feb 22, 2013 10.55 10.55 10.31 10.39 13,716 -0.13(-1.20%)
Feb 21, 2013 10.15 10.59 10.15 10.52 31,467 +0.34(+3.30%)
Feb 20, 2013 10.46 10.48 10.18 10.18 33,806 -0.26(-2.53%)
Feb 19, 2013 10.27 10.46 10.27 10.44 10,796 +0.11(+1.10%)
Feb 15, 2013 10.29 10.39 10.23 10.33 28,744 +0.11(+1.06%)
Feb 14, 2013 10.24 10.32 10.15 10.22 6,460 -0.04(-0.35%)
Feb 13, 2013 10.43 10.43 10.22 10.26 7,277 -0.13(-1.21%)
Feb 12, 2013 10.32 10.41 10.32 10.38 4,270 +0.08(+0.82%)
Feb 11, 2013 10.28 10.31 10.24 10.30 15,309 +0.07(+0.65%)
Feb 08, 2013 10.19 10.27 10.19 10.23 14,317 +0.09(+0.89%)
Feb 07, 2013 10.17 10.20 10.05 10.14 12,662 +0.02(+0.24%)
Feb 06, 2013 10.16 10.20 10.01 10.12 12,780 +0.13(+1.26%)
Feb 04, 2013 10.11 10.20 9.994 9.994 23,210 -0.19(-1.83%)
Feb 01, 2013 10.02 10.20 9.838 10.18 18,736 +0.23(+2.35%)
Jan 31, 2013 9.970 10.03 9.802 9.946 20,987 -0.01(-0.12%)
Jan 30, 2013 9.946 9.988 9.898 9.958 42,930 -0.04(-0.36%)
Jan 29, 2013 9.976 10.03 9.868 9.994 62,867 -0.04(-0.36%)
Jan 28, 2013 9.928 10.04 9.868 10.03 60,402 +0.08(+0.85%)
Jan 25, 2013 10.04 10.04 9.874 9.946 39,397 -0.05(-0.48%)
Jan 24, 2013 10.04 10.04 9.940 9.994 44,043 -0.02(-0.18%)
Jan 23, 2013 9.994 10.09 9.970 10.01 22,775 -0.04(-0.36%)
Jan 22, 2013 10.14 10.14 10.02 10.05 47,851 -0.14(-1.41%)
Jan 18, 2013 10.15 10.32 10.02 10.19 27,882 +0.01(+0.12%)
Jan 17, 2013 10.22 10.25 10.03 10.18 30,494 -0.05(-0.47%)
Jan 16, 2013 10.11 10.29 9.916 10.23 25,056 +0.10(+1.01%)
Jan 15, 2013 10.05 10.13 9.949 10.13 20,279 +0.05(+0.48%)
Jan 14, 2013 10.23 10.23 10.07 10.08 23,103 -0.16(-1.53%)
Jan 11, 2013 10.19 10.31 9.976 10.23 20,646 +0.07(+0.65%)
Jan 10, 2013 10.04 10.17 9.946 10.17 26,064 +0.10(+1.01%)
Jan 09, 2013 10.08 10.08 9.838 10.07 30,796 -0.01(-0.12%)
Jan 08, 2013 10.15 10.21 9.826 10.08 31,851 -0.07(-0.65%)
Jan 07, 2013 10.44 10.44 10.13 10.14 14,294 -0.33(-3.15%)
Jan 04, 2013 10.53 10.55 10.08 10.47 18,723 +0.05(+0.46%)
Jan 03, 2013 10.51 10.69 9.958 10.43 29,773 -0.04(-0.37%)
Jan 02, 2013 10.17 10.63 9.949 10.47 56,586 +0.68(+6.98%)
Dec 31, 2012 9.467 9.800 9.467 9.782 6,653 +0.35(+3.72%)
Dec 28, 2012 9.497 9.628 9.206 9.432 45,239 -0.09(-0.94%)
Dec 27, 2012 9.545 9.610 9.473 9.521 5,837 +0.01(+0.12%)
Dec 26, 2012 9.646 9.646 9.509 9.509 4,091 -0.10(-1.05%)
Dec 24, 2012 9.545 9.794 9.545 9.610 18,838 -0.02(-0.18%)
Dec 21, 2012 9.723 9.788 9.521 9.628 109,355 -0.17(-1.76%)
Dec 20, 2012 9.717 9.800 9.355 9.800 17,542 +0.06(+0.61%)
Dec 19, 2012 9.563 9.741 9.491 9.741 5,239 +0.20(+2.05%)
Dec 18, 2012 9.319 9.693 9.242 9.545 56,921 +0.21(+2.29%)
Dec 17, 2012 9.087 9.355 9.087 9.331 25,283 +0.18(+1.95%)
Dec 14, 2012 9.141 9.194 9.022 9.153 13,307 -0.04(-0.45%)
Dec 13, 2012 9.117 9.295 9.117 9.194 22,732 +0.02(+0.19%)
Dec 12, 2012 9.194 9.266 9.159 9.176 20,820 -0.02(-0.26%)
Dec 11, 2012 9.271 9.271 9.153 9.200 17,826 -0.01(-0.06%)
Dec 10, 2012 9.176 9.206 9.093 9.206 14,408 +0.07(+0.78%)
Dec 07, 2012 9.171 9.206 8.980 9.135 34,134 +0.04(+0.39%)
Dec 06, 2012 9.052 9.129 9.022 9.099 7,492 +0.02(+0.26%)
Dec 05, 2012 9.058 9.075 8.963 9.075 10,463 +0.03(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.